KissMeData/054450/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225800	3457694130	18000	18000	18000	18000	6162
3	20230601	225700	3457694130	18000	18000	18000	18000	0
4	20230601	225600	3457694130	18000	18000	18000	18000	0
5	20230601	225500	3457694130	18000	18000	18000	18000	0
6	20230601	225400	3457694130	18000	18000	18000	18000	0
7	20230601	225300	3457694130	18000	18000	18000	18000	0
8	20230601	225200	3457694130	18000	18000	18000	18000	0
9	20230601	225100	3457694130	18000	18000	18000	18000	0
10	20230601	225000	3457694130	18000	18000	18000	18000	0
11	20230601	224900	3457694130	18000	18000	18000	18000	0
12	20230601	224800	3457694130	18000	18000	18000	18000	0
13	20230601	224700	3457694130	18000	18000	18000	18000	0
14	20230601	224600	3457694130	18000	18000	18000	18000	0
15	20230601	224500	3457694130	18000	18000	18000	18000	0
16	20230601	224400	3457694130	18000	18000	18000	18000	0
17	20230601	224300	3457694130	18000	18000	18000	18000	0
18	20230601	224200	3457694130	18000	18000	18000	18000	0
19	20230601	224100	3457694130	18000	18000	18000	18000	0
20	20230601	224000	3457694130	18000	18000	18000	18000	0
21	20230601	223900	3457694130	18000	18000	18000	18000	0
22	20230601	223800	3457694130	18000	18000	18000	18000	0
23	20230601	223700	3457694130	18000	18000	18000	18000	0
24	20230601	223600	3457694130	18000	18000	18000	18000	0
25	20230601	223500	3457694130	18000	18000	18000	18000	0
26	20230601	223400	3457694130	18000	18000	18000	18000	0
27	20230601	223300	3457694130	18000	18000	18000	18000	0
28	20230601	223200	3457694130	18000	18000	18000	18000	0
29	20230601	223100	3457694130	18000	18000	18000	18000	0
30	20230601	223000	3457694130	18000	18000	18000	18000	0
31	20230601	222900	3457694130	18000	18000	18000	18000	0
32	20230601	222800	3457694130	18000	18000	18000	18000	6162
33	20230601	222700	3457694130	18000	18000	18000	18000	0
34	20230601	222600	3457694130	18000	18000	18000	18000	0
35	20230601	222500	3457694130	18000	18000	18000	18000	0
36	20230601	222400	3457694130	18000	18000	18000	18000	0
37	20230601	222300	3457694130	18000	18000	18000	18000	0
38	20230601	222200	3457694130	18000	18000	18000	18000	0
39	20230601	222100	3457694130	18000	18000	18000	18000	0
40	20230601	222000	3457694130	18000	18000	18000	18000	0
41	20230601	221900	3457694130	18000	18000	18000	18000	0
42	20230601	221800	3457694130	18000	18000	18000	18000	0
43	20230601	221700	3457694130	18000	18000	18000	18000	0
44	20230601	221600	3457694130	18000	18000	18000	18000	0
45	20230601	221500	3457694130	18000	18000	18000	18000	0
46	20230601	221400	3457694130	18000	18000	18000	18000	0
47	20230601	221300	3457694130	18000	18000	18000	18000	0
48	20230601	221200	3457694130	18000	18000	18000	18000	0
49	20230601	221100	3457694130	18000	18000	18000	18000	0
50	20230601	221000	3457694130	18000	18000	18000	18000	0
51	20230601	220900	3457694130	18000	18000	18000	18000	0
52	20230601	220800	3457694130	18000	18000	18000	18000	0
53	20230601	220700	3457694130	18000	18000	18000	18000	0
54	20230601	220600	3457694130	18000	18000	18000	18000	0
55	20230601	220500	3457694130	18000	18000	18000	18000	0
56	20230601	220400	3457694130	18000	18000	18000	18000	0
57	20230601	220300	3457694130	18000	18000	18000	18000	0
58	20230601	220200	3457694130	18000	18000	18000	18000	0
59	20230601	220100	3457694130	18000	18000	18000	18000	0
60	20230601	220000	3457694130	18000	18000	18000	18000	0
61	20230601	215900	3457694130	18000	18000	18000	18000	0
62	20230601	215800	3457694130	18000	18000	18000	18000	6162
63	20230601	215700	3457694130	18000	18000	18000	18000	0
64	20230601	215600	3457694130	18000	18000	18000	18000	0
65	20230601	215500	3457694130	18000	18000	18000	18000	0
66	20230601	215400	3457694130	18000	18000	18000	18000	0
67	20230601	215300	3457694130	18000	18000	18000	18000	0
68	20230601	215200	3457694130	18000	18000	18000	18000	0
69	20230601	215100	3457694130	18000	18000	18000	18000	0
70	20230601	215000	3457694130	18000	18000	18000	18000	0
71	20230601	214900	3457694130	18000	18000	18000	18000	0
72	20230601	214800	3457694130	18000	18000	18000	18000	0
73	20230601	214700	3457694130	18000	18000	18000	18000	0
74	20230601	214600	3457694130	18000	18000	18000	18000	0
75	20230601	214500	3457694130	18000	18000	18000	18000	0
76	20230601	214400	3457694130	18000	18000	18000	18000	0
77	20230601	214300	3457694130	18000	18000	18000	18000	0
78	20230601	214200	3457694130	18000	18000	18000	18000	0
79	20230601	214100	3457694130	18000	18000	18000	18000	0
80	20230601	214000	3457694130	18000	18000	18000	18000	0
81	20230601	213900	3457694130	18000	18000	18000	18000	0
82	20230601	213800	3457694130	18000	18000	18000	18000	0
83	20230601	213700	3457694130	18000	18000	18000	18000	0
84	20230601	213600	3457694130	18000	18000	18000	18000	0
85	20230601	213500	3457694130	18000	18000	18000	18000	0
86	20230601	213400	3457694130	18000	18000	18000	18000	0
87	20230601	213300	3457694130	18000	18000	18000	18000	0
88	20230601	213200	3457694130	18000	18000	18000	18000	0
89	20230601	213100	3457694130	18000	18000	18000	18000	0
90	20230601	213000	3457694130	18000	18000	18000	18000	0
91	20230601	212900	3457694130	18000	18000	18000	18000	0
92	20230601	212800	3457694130	18000	18000	18000	18000	6162
93	20230601	212700	3457694130	18000	18000	18000	18000	0
94	20230601	212600	3457694130	18000	18000	18000	18000	0
95	20230601	212500	3457694130	18000	18000	18000	18000	0
96	20230601	212400	3457694130	18000	18000	18000	18000	0
97	20230601	212300	3457694130	18000	18000	18000	18000	0
98	20230601	212200	3457694130	18000	18000	18000	18000	0
99	20230601	212100	3457694130	18000	18000	18000	18000	0
100	20230601	212000	3457694130	18000	18000	18000	18000	0
101	20230601	211900	3457694130	18000	18000	18000	18000	0
102	20230601	211800	3457694130	18000	18000	18000	18000	0
103	20230601	211700	3457694130	18000	18000	18000	18000	0
104	20230601	211600	3457694130	18000	18000	18000	18000	0
105	20230601	211500	3457694130	18000	18000	18000	18000	0
106	20230601	211400	3457694130	18000	18000	18000	18000	0
107	20230601	211300	3457694130	18000	18000	18000	18000	0
108	20230601	211200	3457694130	18000	18000	18000	18000	0
109	20230601	211100	3457694130	18000	18000	18000	18000	0
110	20230601	211000	3457694130	18000	18000	18000	18000	0
111	20230601	210900	3457694130	18000	18000	18000	18000	0
112	20230601	210800	3457694130	18000	18000	18000	18000	0
113	20230601	210700	3457694130	18000	18000	18000	18000	0
114	20230601	210600	3457694130	18000	18000	18000	18000	0
115	20230601	210500	3457694130	18000	18000	18000	18000	0
116	20230601	210400	3457694130	18000	18000	18000	18000	0
117	20230601	210300	3457694130	18000	18000	18000	18000	0
118	20230601	210200	3457694130	18000	18000	18000	18000	0
119	20230601	210100	3457694130	18000	18000	18000	18000	0
120	20230601	210000	3457694130	18000	18000	18000	18000	0
121	20230601	205900	3457694130	18000	18000	18000	18000	0
122	20230601	205800	3457694130	18000	18000	18000	18000	6162
123	20230601	205700	3457694130	18000	18000	18000	18000	0
124	20230601	205600	3457694130	18000	18000	18000	18000	0
125	20230601	205500	3457694130	18000	18000	18000	18000	0
126	20230601	205400	3457694130	18000	18000	18000	18000	0
127	20230601	205300	3457694130	18000	18000	18000	18000	0
128	20230601	205200	3457694130	18000	18000	18000	18000	0
129	20230601	205100	3457694130	18000	18000	18000	18000	0
130	20230601	205000	3457694130	18000	18000	18000	18000	0
131	20230601	204900	3457694130	18000	18000	18000	18000	0
132	20230601	204800	3457694130	18000	18000	18000	18000	0
133	20230601	204700	3457694130	18000	18000	18000	18000	0
134	20230601	204600	3457694130	18000	18000	18000	18000	0
135	20230601	204500	3457694130	18000	18000	18000	18000	0
136	20230601	204400	3457694130	18000	18000	18000	18000	0
137	20230601	204300	3457694130	18000	18000	18000	18000	0
138	20230601	204200	3457694130	18000	18000	18000	18000	0
139	20230601	204100	3457694130	18000	18000	18000	18000	0
140	20230601	204000	3457694130	18000	18000	18000	18000	0
141	20230601	203900	3457694130	18000	18000	18000	18000	0
142	20230601	203800	3457694130	18000	18000	18000	18000	0
143	20230601	203700	3457694130	18000	18000	18000	18000	0
144	20230601	203600	3457694130	18000	18000	18000	18000	0
145	20230601	203500	3457694130	18000	18000	18000	18000	0
146	20230601	203400	3457694130	18000	18000	18000	18000	0
147	20230601	203300	3457694130	18000	18000	18000	18000	0
148	20230601	203200	3457694130	18000	18000	18000	18000	0
149	20230601	203100	3457694130	18000	18000	18000	18000	0
150	20230601	203000	3457694130	18000	18000	18000	18000	0
151	20230601	202900	3457694130	18000	18000	18000	18000	0
152	20230601	202800	3457694130	18000	18000	18000	18000	6162
153	20230601	202700	3457694130	18000	18000	18000	18000	0
154	20230601	202600	3457694130	18000	18000	18000	18000	0
155	20230601	202500	3457694130	18000	18000	18000	18000	0
156	20230601	202400	3457694130	18000	18000	18000	18000	0
157	20230601	202300	3457694130	18000	18000	18000	18000	0
158	20230601	202200	3457694130	18000	18000	18000	18000	0
159	20230601	202100	3457694130	18000	18000	18000	18000	0
160	20230601	202000	3457694130	18000	18000	18000	18000	0
161	20230601	201900	3457694130	18000	18000	18000	18000	0
162	20230601	201800	3457694130	18000	18000	18000	18000	0
163	20230601	201700	3457694130	18000	18000	18000	18000	0
164	20230601	201600	3457694130	18000	18000	18000	18000	0
165	20230601	201500	3457694130	18000	18000	18000	18000	0
166	20230601	201400	3457694130	18000	18000	18000	18000	0
167	20230601	201300	3457694130	18000	18000	18000	18000	0
168	20230601	201200	3457694130	18000	18000	18000	18000	0
169	20230601	201100	3457694130	18000	18000	18000	18000	0
170	20230601	201000	3457694130	18000	18000	18000	18000	0
171	20230601	200900	3457694130	18000	18000	18000	18000	0
172	20230601	200800	3457694130	18000	18000	18000	18000	0
173	20230601	200700	3457694130	18000	18000	18000	18000	0
174	20230601	200600	3457694130	18000	18000	18000	18000	0
175	20230601	200500	3457694130	18000	18000	18000	18000	0
176	20230601	200400	3457694130	18000	18000	18000	18000	0
177	20230601	200300	3457694130	18000	18000	18000	18000	0
178	20230601	200200	3457694130	18000	18000	18000	18000	0
179	20230601	200100	3457694130	18000	18000	18000	18000	0
180	20230601	200000	3457694130	18000	18000	18000	18000	0
181	20230601	195900	3457694130	18000	18000	18000	18000	0
182	20230601	195800	3457694130	18000	18000	18000	18000	6162
183	20230601	195700	3457694130	18000	18000	18000	18000	0
184	20230601	195600	3457694130	18000	18000	18000	18000	0
185	20230601	195500	3457694130	18000	18000	18000	18000	0
186	20230601	195400	3457694130	18000	18000	18000	18000	0
187	20230601	195300	3457694130	18000	18000	18000	18000	0
188	20230601	195200	3457694130	18000	18000	18000	18000	0
189	20230601	195100	3457694130	18000	18000	18000	18000	0
190	20230601	195000	3457694130	18000	18000	18000	18000	0
191	20230601	194900	3457694130	18000	18000	18000	18000	0
192	20230601	194800	3457694130	18000	18000	18000	18000	0
193	20230601	194700	3457694130	18000	18000	18000	18000	0
194	20230601	194600	3457694130	18000	18000	18000	18000	0
195	20230601	194500	3457694130	18000	18000	18000	18000	0
196	20230601	194400	3457694130	18000	18000	18000	18000	0
197	20230601	194300	3457694130	18000	18000	18000	18000	0
198	20230601	194200	3457694130	18000	18000	18000	18000	0
199	20230601	194100	3457694130	18000	18000	18000	18000	0
200	20230601	194000	3457694130	18000	18000	18000	18000	0
201	20230601	193900	3457694130	18000	18000	18000	18000	0
202	20230601	193800	3457694130	18000	18000	18000	18000	0
203	20230601	193700	3457694130	18000	18000	18000	18000	0
204	20230601	193600	3457694130	18000	18000	18000	18000	0
205	20230601	193500	3457694130	18000	18000	18000	18000	0
206	20230601	193400	3457694130	18000	18000	18000	18000	0
207	20230601	193300	3457694130	18000	18000	18000	18000	0
208	20230601	193200	3457694130	18000	18000	18000	18000	0
209	20230601	193100	3457694130	18000	18000	18000	18000	0
210	20230601	193000	3457694130	18000	18000	18000	18000	0
211	20230601	192900	3457694130	18000	18000	18000	18000	0
212	20230601	192800	3457694130	18000	18000	18000	18000	6162
213	20230601	192700	3457694130	18000	18000	18000	18000	0
214	20230601	192600	3457694130	18000	18000	18000	18000	0
215	20230601	192500	3457694130	18000	18000	18000	18000	0
216	20230601	192400	3457694130	18000	18000	18000	18000	0
217	20230601	192300	3457694130	18000	18000	18000	18000	0
218	20230601	192200	3457694130	18000	18000	18000	18000	0
219	20230601	192100	3457694130	18000	18000	18000	18000	0
220	20230601	192000	3457694130	18000	18000	18000	18000	0
221	20230601	191900	3457694130	18000	18000	18000	18000	0
222	20230601	191800	3457694130	18000	18000	18000	18000	0
223	20230601	191700	3457694130	18000	18000	18000	18000	0
224	20230601	191600	3457694130	18000	18000	18000	18000	0
225	20230601	191500	3457694130	18000	18000	18000	18000	0
226	20230601	191400	3457694130	18000	18000	18000	18000	0
227	20230601	191300	3457694130	18000	18000	18000	18000	0
228	20230601	191200	3457694130	18000	18000	18000	18000	0
229	20230601	191100	3457694130	18000	18000	18000	18000	0
230	20230601	191000	3457694130	18000	18000	18000	18000	0
231	20230601	190900	3457694130	18000	18000	18000	18000	0
232	20230601	190800	3457694130	18000	18000	18000	18000	0
233	20230601	190700	3457694130	18000	18000	18000	18000	0
234	20230601	190600	3457694130	18000	18000	18000	18000	0
235	20230601	190500	3457694130	18000	18000	18000	18000	0
236	20230601	190400	3457694130	18000	18000	18000	18000	0
237	20230601	190300	3457694130	18000	18000	18000	18000	0
238	20230601	190200	3457694130	18000	18000	18000	18000	0
239	20230601	190100	3457694130	18000	18000	18000	18000	0
240	20230601	190000	3457694130	18000	18000	18000	18000	0
241	20230601	185900	3457694130	18000	18000	18000	18000	0
242	20230601	185800	3457694130	18000	18000	18000	18000	6162
243	20230601	185700	3457694130	18000	18000	18000	18000	0
244	20230601	185600	3457694130	18000	18000	18000	18000	0
245	20230601	185500	3457694130	18000	18000	18000	18000	0
246	20230601	185400	3457694130	18000	18000	18000	18000	0
247	20230601	185300	3457694130	18000	18000	18000	18000	0
248	20230601	185200	3457694130	18000	18000	18000	18000	0
249	20230601	185100	3457694130	18000	18000	18000	18000	0
250	20230601	185000	3457694130	18000	18000	18000	18000	0
251	20230601	184900	3457694130	18000	18000	18000	18000	0
252	20230601	184800	3457694130	18000	18000	18000	18000	0
253	20230601	184700	3457694130	18000	18000	18000	18000	0
254	20230601	184600	3457694130	18000	18000	18000	18000	0
255	20230601	184500	3457694130	18000	18000	18000	18000	0
256	20230601	184400	3457694130	18000	18000	18000	18000	0
257	20230601	184300	3457694130	18000	18000	18000	18000	0
258	20230601	184200	3457694130	18000	18000	18000	18000	0
259	20230601	184100	3457694130	18000	18000	18000	18000	0
260	20230601	184000	3457694130	18000	18000	18000	18000	0
261	20230601	183900	3457694130	18000	18000	18000	18000	0
262	20230601	183800	3457694130	18000	18000	18000	18000	0
263	20230601	183700	3457694130	18000	18000	18000	18000	0
264	20230601	183600	3457694130	18000	18000	18000	18000	0
265	20230601	183500	3457694130	18000	18000	18000	18000	0
266	20230601	183400	3457694130	18000	18000	18000	18000	0
267	20230601	183300	3457694130	18000	18000	18000	18000	0
268	20230601	183200	3457694130	18000	18000	18000	18000	0
269	20230601	183100	3457694130	18000	18000	18000	18000	0
270	20230601	183000	3457694130	18000	18000	18000	18000	0
271	20230601	182900	3457694130	18000	18000	18000	18000	0
272	20230601	182800	3457694130	18000	18000	18000	18000	6162
273	20230601	182700	3457694130	18000	18000	18000	18000	0
274	20230601	182600	3457694130	18000	18000	18000	18000	0
275	20230601	182500	3457694130	18000	18000	18000	18000	0
276	20230601	182400	3457694130	18000	18000	18000	18000	0
277	20230601	182300	3457694130	18000	18000	18000	18000	0
278	20230601	182200	3457694130	18000	18000	18000	18000	0
279	20230601	182100	3457694130	18000	18000	18000	18000	0
280	20230601	182000	3457694130	18000	18000	18000	18000	0
281	20230601	181900	3457694130	18000	18000	18000	18000	0
282	20230601	181800	3457694130	18000	18000	18000	18000	0
283	20230601	181700	3457694130	18000	18000	18000	18000	0
284	20230601	181600	3457694130	18000	18000	18000	18000	0
285	20230601	181500	3457694130	18000	18000	18000	18000	0
286	20230601	181400	3457694130	18000	18000	18000	18000	0
287	20230601	181300	3457694130	18000	18000	18000	18000	0
288	20230601	181200	3457694130	18000	18000	18000	18000	0
289	20230601	181100	3457694130	18000	18000	18000	18000	0
290	20230601	181000	3457694130	18000	18000	18000	18000	0
291	20230601	180900	3457694130	18000	18000	18000	18000	0
292	20230601	180800	3457694130	18000	18000	18000	18000	0
293	20230601	180700	3457694130	18000	18000	18000	18000	0
294	20230601	180600	3457694130	18000	18000	18000	18000	0
295	20230601	180500	3457694130	18000	18000	18000	18000	0
296	20230601	180400	3457694130	18000	18000	18000	18000	0
297	20230601	180300	3457694130	18000	18000	18000	18000	0
298	20230601	180200	3457694130	18000	18000	18000	18000	0
299	20230601	180100	3457694130	18000	18000	18000	18000	0
300	20230601	180000	3457694130	18000	18000	18000	18000	0
301	20230601	175900	3457694130	18000	18000	18000	18000	0
302	20230601	175800	3457694130	18000	18000	18000	18000	6162
303	20230601	175700	3457694130	18000	18000	18000	18000	0
304	20230601	175600	3457694130	18000	18000	18000	18000	0
305	20230601	175500	3457694130	18000	18000	18000	18000	0
306	20230601	175400	3457694130	18000	18000	18000	18000	0
307	20230601	175300	3457694130	18000	18000	18000	18000	0
308	20230601	175200	3457694130	18000	18000	18000	18000	0
309	20230601	175100	3457694130	18000	18000	18000	18000	0
310	20230601	175000	3457694130	18000	18000	18000	18000	0
311	20230601	174900	3457694130	18000	18000	18000	18000	0
312	20230601	174800	3457694130	18000	18000	18000	18000	0
313	20230601	174700	3457694130	18000	18000	18000	18000	0
314	20230601	174600	3457694130	18000	18000	18000	18000	0
315	20230601	174500	3457694130	18000	18000	18000	18000	0
316	20230601	174400	3457694130	18000	18000	18000	18000	0
317	20230601	174300	3457694130	18000	18000	18000	18000	0
318	20230601	174200	3457694130	18000	18000	18000	18000	0
319	20230601	174100	3457694130	18000	18000	18000	18000	0
320	20230601	174000	3457694130	18000	18000	18000	18000	0
321	20230601	173900	3457694130	18000	18000	18000	18000	0
322	20230601	173800	3457694130	18000	18000	18000	18000	0
323	20230601	173700	3457694130	18000	18000	18000	18000	0
324	20230601	173600	3457694130	18000	18000	18000	18000	0
325	20230601	173500	3457694130	18000	18000	18000	18000	0
326	20230601	173400	3457694130	18000	18000	18000	18000	0
327	20230601	173300	3457694130	18000	18000	18000	18000	0
328	20230601	173200	3457694130	18000	18000	18000	18000	0
329	20230601	173100	3457694130	18000	18000	18000	18000	0
330	20230601	173000	3457694130	18000	18000	18000	18000	0
331	20230601	172900	3457694130	18000	18000	18000	18000	0
332	20230601	172800	3457694130	18000	18000	18000	18000	6162
333	20230601	172700	3457694130	18000	18000	18000	18000	0
334	20230601	172600	3457694130	18000	18000	18000	18000	0
335	20230601	172500	3457694130	18000	18000	18000	18000	0
336	20230601	172400	3457694130	18000	18000	18000	18000	0
337	20230601	172300	3457694130	18000	18000	18000	18000	0
338	20230601	172200	3457694130	18000	18000	18000	18000	0
339	20230601	172100	3457694130	18000	18000	18000	18000	0
340	20230601	172000	3457694130	18000	18000	18000	18000	0
341	20230601	171900	3457694130	18000	18000	18000	18000	0
342	20230601	171800	3457694130	18000	18000	18000	18000	0
343	20230601	171700	3457694130	18000	18000	18000	18000	0
344	20230601	171600	3457694130	18000	18000	18000	18000	0
345	20230601	171500	3457694130	18000	18000	18000	18000	0
346	20230601	171400	3457694130	18000	18000	18000	18000	0
347	20230601	171300	3457694130	18000	18000	18000	18000	0
348	20230601	171200	3457694130	18000	18000	18000	18000	0
349	20230601	171100	3457694130	18000	18000	18000	18000	0
350	20230601	171000	3457694130	18000	18000	18000	18000	0
351	20230601	170900	3457694130	18000	18000	18000	18000	0
352	20230601	170800	3457694130	18000	18000	18000	18000	0
353	20230601	170700	3457694130	18000	18000	18000	18000	0
354	20230601	170600	3457694130	18000	18000	18000	18000	0
355	20230601	170500	3457694130	18000	18000	18000	18000	0
356	20230601	170400	3457694130	18000	18000	18000	18000	0
357	20230601	170300	3457694130	18000	18000	18000	18000	0
358	20230601	170200	3457694130	18000	18000	18000	18000	0
359	20230601	170100	3457694130	18000	18000	18000	18000	0
360	20230601	170000	3457694130	18000	18000	18000	18000	0
361	20230601	165900	3457694130	18000	18000	18000	18000	0
362	20230601	165800	3457694130	18000	18000	18000	18000	6162
363	20230601	165700	3457694130	18000	18000	18000	18000	0
364	20230601	165600	3457694130	18000	18000	18000	18000	0
365	20230601	165500	3457694130	18000	18000	18000	18000	0
366	20230601	165400	3457694130	18000	18000	18000	18000	0
367	20230601	165300	3457694130	18000	18000	18000	18000	0
368	20230601	165200	3457694130	18000	18000	18000	18000	0
369	20230601	165100	3457694130	18000	18000	18000	18000	0
370	20230601	165000	3457694130	18000	18000	18000	18000	0
371	20230601	164900	3457694130	18000	18000	18000	18000	0
372	20230601	164800	3457694130	18000	18000	18000	18000	0
373	20230601	164700	3457694130	18000	18000	18000	18000	0
374	20230601	164600	3457694130	18000	18000	18000	18000	0
375	20230601	164500	3457694130	18000	18000	18000	18000	0
376	20230601	164400	3457694130	18000	18000	18000	18000	0
377	20230601	164300	3457694130	18000	18000	18000	18000	0
378	20230601	164200	3457694130	18000	18000	18000	18000	0
379	20230601	164100	3457694130	18000	18000	18000	18000	0
380	20230601	164000	3457694130	18000	18000	18000	18000	0
381	20230601	163900	3457694130	18000	18000	18000	18000	0
382	20230601	163800	3457694130	18000	18000	18000	18000	0
383	20230601	163700	3457694130	18000	18000	18000	18000	0
384	20230601	163600	3457694130	18000	18000	18000	18000	0
385	20230601	163500	3457694130	18000	18000	18000	18000	0
386	20230601	163400	3457694130	18000	18000	18000	18000	0
387	20230601	163300	3457694130	18000	18000	18000	18000	0
388	20230601	163200	3457694130	18000	18000	18000	18000	0
389	20230601	163100	3457694130	18000	18000	18000	18000	0
390	20230601	163000	3457694130	18000	18000	18000	18000	0
391	20230601	162900	3457694130	18000	18000	18000	18000	0
392	20230601	162800	3457694130	18000	18000	18000	18000	6162
393	20230601	162700	3457694130	18000	18000	18000	18000	0
394	20230601	162600	3457694130	18000	18000	18000	18000	0
395	20230601	162500	3457694130	18000	18000	18000	18000	0
396	20230601	162400	3457694130	18000	18000	18000	18000	0
397	20230601	162300	3457694130	18000	18000	18000	18000	0
398	20230601	162200	3457694130	18000	18000	18000	18000	0
399	20230601	162100	3457694130	18000	18000	18000	18000	0
400	20230601	162000	3457694130	18000	18000	18000	18000	0
401	20230601	161900	3457694130	18000	18000	18000	18000	0
402	20230601	161800	3457694130	18000	18000	18000	18000	0
403	20230601	161700	3457694130	18000	18000	18000	18000	0
404	20230601	161600	3457694130	18000	18000	18000	18000	0
405	20230601	161500	3457694130	18000	18000	18000	18000	0
406	20230601	161400	3457694130	18000	18000	18000	18000	0
407	20230601	161300	3457694130	18000	18000	18000	18000	0
408	20230601	161200	3457694130	18000	18000	18000	18000	0
409	20230601	161100	3457694130	18000	18000	18000	18000	0
410	20230601	161000	3457694130	18000	18000	18000	18000	0
411	20230601	160900	3457694130	18000	18000	18000	18000	0
412	20230601	160800	3457694130	18000	18000	18000	18000	0
413	20230601	160700	3457694130	18000	18000	18000	18000	0
414	20230601	160600	3457694130	18000	18000	18000	18000	0
415	20230601	160500	3457694130	18000	18000	18000	18000	0
416	20230601	160400	3457694130	18000	18000	18000	18000	0
417	20230601	160300	3457694130	18000	18000	18000	18000	0
418	20230601	160200	3457694130	18000	18000	18000	18000	0
419	20230601	160100	3457694130	18000	18000	18000	18000	0
420	20230601	160000	3457694130	18000	18000	18000	18000	0
421	20230601	155900	3457694130	18000	18000	18000	18000	0
422	20230601	155800	3457694130	18000	18000	18000	18000	6162
423	20230601	155700	3457694130	18000	18000	18000	18000	0
424	20230601	155600	3457694130	18000	18000	18000	18000	0
425	20230601	155500	3457694130	18000	18000	18000	18000	0
426	20230601	155400	3457694130	18000	18000	18000	18000	0
427	20230601	155300	3457694130	18000	18000	18000	18000	0
428	20230601	155200	3457694130	18000	18000	18000	18000	0
429	20230601	155100	3457694130	18000	18000	18000	18000	0
430	20230601	155000	3457694130	18000	18000	18000	18000	0
431	20230601	154900	3457694130	18000	18000	18000	18000	0
432	20230601	154800	3457694130	18000	18000	18000	18000	0
433	20230601	154700	3457694130	18000	18000	18000	18000	0
434	20230601	154600	3457694130	18000	18000	18000	18000	0
435	20230601	154500	3457694130	18000	18000	18000	18000	0
436	20230601	154400	3457694130	18000	18000	18000	18000	0
437	20230601	154300	3457694130	18000	18000	18000	18000	0
438	20230601	154200	3457694130	18000	18000	18000	18000	0
439	20230601	154100	3457694130	18000	18000	18000	18000	0
440	20230601	154000	3457694130	18000	18000	18000	18000	0
441	20230601	153900	3457694130	18000	18000	18000	18000	0
442	20230601	153800	3457694130	18000	18000	18000	18000	0
443	20230601	153700	3457694130	18000	18000	18000	18000	0
444	20230601	153600	3457694130	18000	18000	18000	18000	0
445	20230601	153500	3457694130	18000	18000	18000	18000	0
446	20230601	153400	3457694130	18000	18000	18000	18000	0
447	20230601	153300	3457694130	18000	18000	18000	18000	0
448	20230601	153200	3457694130	18000	18000	18000	18000	0
449	20230601	153100	3457694130	18000	18000	18000	18000	0
450	20230601	153000	3457694130	18000	18000	18000	18000	6162
451	20230601	152900	3346778130	18050	18050	18050	18050	0
452	20230601	152800	3346778130	18050	18050	18050	18050	0
453	20230601	152700	3346778130	18050	18050	18050	18050	0
454	20230601	152600	3346778130	18050	18050	18050	18050	0
455	20230601	152500	3346778130	18050	18050	18050	18050	0
456	20230601	152400	3346778130	18050	18050	18050	18050	0
457	20230601	152300	3346778130	18050	18050	18050	18050	0
458	20230601	152200	3346778130	18050	18050	18050	18050	0
459	20230601	152100	3346778130	18050	18050	18050	18050	0
460	20230601	152000	3346778130	18050	18050	18050	18050	0
461	20230601	151900	3346778130	18050	18040	18050	18040	885
462	20230601	151800	3330808910	18040	18050	18050	18040	284
463	20230601	151700	3325683470	18040	18050	18050	18040	906
464	20230601	151600	3309330360	18050	18040	18050	18040	785
465	20230601	151500	3295164960	18030	18010	18050	18000	1716
466	20230601	151400	3264212240	18010	18000	18010	17990	1075
467	20230601	151300	3244852700	17990	17980	17990	17970	1426
468	20230601	151200	3219208150	17980	18010	18010	17970	1372
469	20230601	151100	3194524000	18010	18050	18050	18010	910
470	20230601	151000	3178115930	18050	18040	18050	18040	142
471	20230601	150900	3175554200	18040	18040	18050	18030	874
472	20230601	150800	3159787540	18040	18020	18040	18020	1056
473	20230601	150700	3140748640	18010	18010	18020	18010	498
474	20230601	150600	3131777070	18000	18000	18000	17990	2700
475	20230601	150500	3083183610	18000	17980	18000	17980	359
476	20230601	150400	3076724870	17980	17970	17990	17970	543
477	20230601	150300	3066959820	17970	17970	17970	17970	1702
478	20230601	150200	3036374880	17970	17960	17970	17960	176
479	20230601	150100	3033213850	17960	17960	17970	17960	870
480	20230601	150000	3017587260	17950	17950	17950	17940	573
481	20230601	145900	3007301920	17950	17940	17950	17940	161
482	20230601	145800	3004412360	17940	17950	17950	17940	495
483	20230601	145700	2995528090	17950	17930	17950	17920	1532
484	20230601	145600	2968045990	17930	17930	17930	17930	10
485	20230601	145500	2967866690	17930	17920	17930	17920	279
486	20230601	145400	2962864810	17930	17930	17930	17930	115
487	20230601	145300	2960802860	17920	17920	17930	17920	123
488	20230601	145200	2958598500	17930	17920	17930	17920	1616
489	20230601	145100	2929628030	17930	17920	17930	17920	67
490	20230601	145000	2928426820	17920	17930	17930	17920	262
491	20230601	144900	2923729480	17930	17940	17940	17930	183
492	20230601	144800	2920447960	17940	17930	17940	17930	138
493	20230601	144700	2917973390	17930	17930	17930	17930	27
494	20230601	144600	2917489280	17930	17910	17930	17880	368
495	20230601	144500	2910898860	17910	17920	17930	17910	186
496	20230601	144400	2907566880	17910	17870	17920	17870	586
497	20230601	144300	2897094730	17850	17850	17850	17850	0
498	20230601	144200	2897094730	17850	17850	17850	17850	0
499	20230601	144100	2897094730	17850	17860	17860	17850	230
500	20230601	144000	2892988270	17860	17870	17870	17860	6
501	20230601	143900	2892881080	17860	17860	17860	17860	171
502	20230601	143800	2889827020	17860	17860	17860	17860	56
503	20230601	143700	2888826860	17860	17900	17900	17860	688
504	20230601	143600	2876521880	17910	17910	17910	17910	90
505	20230601	143500	2874909980	17910	17880	17910	17880	536
506	20230601	143400	2865322330	17880	17880	17890	17880	305
507	20230601	143300	2859868450	17870	17860	17870	17860	1154
508	20230601	143200	2839257010	17860	17860	17860	17850	169
509	20230601	143100	2836239220	17860	17860	17860	17860	250
510	20230601	143000	2831774220	17860	17890	17890	17860	178
511	20230601	142900	2828593370	17890	17900	17900	17880	23
512	20230601	142800	2828181720	17900	17900	17900	17900	1
513	20230601	142700	2828163820	17900	17900	17900	17900	0
514	20230601	142600	2828163820	17900	17860	17910	17860	165
515	20230601	142500	2825213780	17860	17880	17880	17860	1500
516	20230601	142400	2798412930	17910	17880	17910	17880	803
517	20230601	142300	2784033910	17900	17880	17900	17880	1197
518	20230601	142200	2762613040	17900	17890	17900	17880	265
519	20230601	142100	2757874770	17880	17890	17890	17880	398
520	20230601	142000	2750755230	17900	17900	17900	17900	1
521	20230601	141900	2750737330	17890	17890	17890	17890	40
522	20230601	141800	2750021730	17900	17910	17910	17900	75
523	20230601	141700	2748679210	17900	17900	17900	17900	0
524	20230601	141600	2748679210	17900	17900	17900	17900	69
525	20230601	141500	2747444110	17900	17890	17900	17890	831
526	20230601	141400	2732570410	17890	17900	17900	17890	780
527	20230601	141300	2718608460	17890	17880	17890	17880	144
528	20230601	141200	2716032540	17880	17870	17880	17870	82
529	20230601	141100	2714566820	17880	17880	17880	17880	91
530	20230601	141000	2712939740	17880	17880	17880	17880	259
531	20230601	140900	2708308820	17890	17890	17890	17890	189
532	20230601	140800	2704927610	17850	17880	17890	17850	76
533	20230601	140700	2703569510	17870	17870	17870	17870	14
534	20230601	140600	2703319330	17870	17870	17870	17870	290
535	20230601	140500	2698137030	17880	17880	17880	17880	310
536	20230601	140400	2692594230	17880	17880	17880	17880	102
537	20230601	140300	2690770470	17880	17880	17880	17880	0
538	20230601	140200	2690770470	17880	17880	17880	17880	68
539	20230601	140100	2689554630	17880	17880	17880	17880	168
540	20230601	140000	2686550790	17880	17890	17890	17880	45
541	20230601	135900	2685746110	17880	17880	17880	17870	313
542	20230601	135800	2680149830	17870	17870	17870	17870	71
543	20230601	135700	2678881060	17870	17880	17880	17870	120
544	20230601	135600	2676736630	17880	17900	17900	17880	12
545	20230601	135500	2676521870	17900	17880	17900	17880	813
546	20230601	135400	2661977040	17870	17840	17880	17840	1764
547	20230601	135300	2630466950	17840	17830	17840	17830	546
548	20230601	135200	2620729840	17820	17820	17820	17820	0
549	20230601	135100	2620729840	17820	17820	17820	17820	340
550	20230601	135000	2614671040	17820	17820	17820	17820	100
551	20230601	134900	2612889040	17830	17830	17830	17830	6
552	20230601	134800	2612782060	17820	17820	17820	17820	0
553	20230601	134700	2612782060	17820	17820	17820	17820	84
554	20230601	134600	2611285180	17820	17830	17830	17820	213
555	20230601	134500	2607487470	17830	17830	17830	17830	14
556	20230601	134400	2607237850	17810	17810	17810	17810	0
557	20230601	134300	2607237850	17810	17810	17810	17810	707
558	20230601	134200	2594646180	17810	17840	17840	17800	357
559	20230601	134100	2588290490	17810	17800	17810	17800	10
560	20230601	134000	2588112440	17810	17810	17810	17810	95
561	20230601	133900	2586420490	17810	17810	17810	17810	4
562	20230601	133800	2586349250	17810	17810	17810	17810	215
563	20230601	133700	2582520100	17810	17810	17810	17810	20
564	20230601	133600	2582163900	17810	17810	17810	17810	15
565	20230601	133500	2581896750	17810	17840	17840	17810	174
566	20230601	133400	2578797690	17840	17840	17840	17840	243
567	20230601	133300	2574462570	17850	17850	17850	17850	0
568	20230601	133200	2574462570	17850	17850	17850	17850	5
569	20230601	133100	2574373320	17840	17840	17840	17840	53
570	20230601	133000	2573427800	17810	17810	17810	17810	100
571	20230601	132900	2571646800	17810	17810	17810	17810	241
572	20230601	132800	2567354590	17810	17810	17810	17810	30
573	20230601	132700	2566820290	17840	17840	17840	17840	1
574	20230601	132600	2566802450	17800	17820	17820	17800	490
575	20230601	132500	2558074280	17840	17840	17840	17840	10
576	20230601	132400	2557895880	17850	17850	17850	17850	89
577	20230601	132300	2556307230	17850	17850	17850	17850	25
578	20230601	132200	2555860980	17850	17860	17860	17850	15
579	20230601	132100	2555593130	17870	17850	17870	17850	35
580	20230601	132000	2554968300	17850	17840	17850	17810	791
581	20230601	131900	2540871270	17840	17860	17860	17840	102
582	20230601	131800	2539051550	17860	17860	17860	17860	357
583	20230601	131700	2532675530	17840	17860	17860	17840	601
584	20230601	131600	2521941690	17860	17860	17860	17840	205
585	20230601	131500	2518283570	17850	17850	17850	17850	3
586	20230601	131400	2518230020	17850	17850	17850	17840	458
587	20230601	131300	2510054740	17850	17850	17850	17850	11
588	20230601	131200	2509858390	17840	17830	17840	17830	433
589	20230601	131100	2502135730	17820	17820	17820	17820	77
590	20230601	131000	2500763590	17820	17820	17820	17820	10
591	20230601	130900	2500585390	17820	17810	17820	17800	855
592	20230601	130800	2485363880	17790	17790	17790	17790	1
593	20230601	130700	2485346090	17790	17820	17830	17790	656
594	20230601	130600	2473671860	17810	17790	17810	17790	699
595	20230601	130500	2461231650	17790	17790	17790	17790	5
596	20230601	130400	2461142700	17780	17790	17790	17780	2
597	20230601	130300	2461107130	17790	17790	17790	17790	21
598	20230601	130200	2460733540	17780	17780	17780	17780	132
599	20230601	130100	2458386580	17780	17780	17780	17780	0
600	20230601	130000	2458386580	17780	17770	17780	17770	44
601	20230601	125900	2457604280	17780	17780	17780	17780	0
602	20230601	125800	2457604280	17780	17780	17780	17780	15
603	20230601	125700	2457337580	17780	17790	17790	17780	41
604	20230601	125600	2456608300	17790	17790	17790	17790	5
605	20230601	125500	2456519350	17790	17790	17790	17790	10
606	20230601	125400	2456341450	17790	17790	17790	17790	1
607	20230601	125300	2456323660	17800	17800	17800	17800	3
608	20230601	125200	2456270260	17770	17770	17770	17770	0
609	20230601	125100	2456270260	17770	17770	17770	17770	49
610	20230601	125000	2455399530	17760	17790	17790	17760	315
611	20230601	124900	2449802800	17790	17790	17790	17790	29
612	20230601	124800	2449286890	17790	17790	17790	17790	0
613	20230601	124700	2449286890	17790	17760	17790	17750	606
614	20230601	124600	2438525450	17760	17760	17760	17760	146
615	20230601	124500	2435932490	17760	17760	17760	17760	52
616	20230601	124400	2435008970	17760	17750	17760	17750	235
617	20230601	124300	2430836670	17750	17750	17750	17750	112
618	20230601	124200	2428848670	17760	17760	17760	17760	100
619	20230601	124100	2427072670	17770	17780	17780	17770	2
620	20230601	124000	2427037120	17790	17790	17790	17790	1
621	20230601	123900	2427019330	17750	17750	17750	17750	7
622	20230601	123800	2426895080	17750	17750	17750	17750	90
623	20230601	123700	2425297580	17750	17790	17790	17750	5708
624	20230601	123600	2323946140	17790	17800	17800	17790	296
625	20230601	123500	2318680280	17800	17790	17800	17790	31
626	20230601	123400	2318128780	17790	17800	17800	17790	118
627	20230601	123300	2316029410	17800	17800	17810	17800	123
628	20230601	123200	2313839960	17810	17810	17810	17810	157
629	20230601	123100	2311043790	17820	17820	17820	17820	36
630	20230601	123000	2310402270	17830	17830	17830	17830	25
631	20230601	122900	2309956520	17840	17840	17840	17840	0
632	20230601	122800	2309956520	17840	17820	17840	17820	330
633	20230601	122700	2304072850	17830	17810	17830	17810	918
634	20230601	122600	2287716790	17810	17810	17810	17810	96
635	20230601	122500	2286007030	17810	17810	17810	17810	13
636	20230601	122400	2285775500	17810	17810	17810	17810	50
637	20230601	122300	2284885000	17810	17800	17810	17790	155
638	20230601	122200	2282126320	17800	17800	17800	17800	0
639	20230601	122100	2282126320	17800	17800	17800	17800	0
640	20230601	122000	2282126320	17800	17800	17800	17800	57
641	20230601	121900	2281111720	17790	17800	17800	17790	10
642	20230601	121800	2280933800	17790	17790	17790	17790	1
643	20230601	121700	2280916010	17800	17800	17800	17800	109
644	20230601	121600	2278975810	17800	17800	17800	17800	4
645	20230601	121500	2278904610	17810	17810	17810	17810	35
646	20230601	121400	2278281260	17810	17810	17820	17810	231
647	20230601	121300	2274165580	17810	17790	17810	17790	194
648	20230601	121200	2270712360	17790	17790	17790	17790	0
649	20230601	121100	2270712360	17790	17790	17800	17790	215
650	20230601	121000	2266887460	17790	17790	17790	17790	0
651	20230601	120900	2266887460	17790	17800	17800	17790	6
652	20230601	120800	2266780710	17800	17800	17800	17800	1
653	20230601	120700	2266762910	17780	17780	17780	17780	1
654	20230601	120600	2266745130	17800	17810	17810	17800	374
655	20230601	120500	2260084200	17810	17810	17810	17810	1
656	20230601	120400	2260066390	17810	17800	17810	17800	424
657	20230601	120300	2252517930	17770	17770	17770	17770	500
658	20230601	120200	2243632930	17800	17800	17800	17800	9
659	20230601	120100	2243472730	17800	17800	17800	17800	100
660	20230601	120000	2241692730	17770	17770	17770	17770	30
661	20230601	115900	2241159630	17770	17780	17780	17770	300
662	20230601	115800	2235828130	17770	17770	17770	17770	50
663	20230601	115700	2234939630	17770	17770	17770	17770	9
664	20230601	115600	2234779700	17770	17780	17780	17770	69
665	20230601	115500	2233553560	17780	17780	17780	17780	21
666	20230601	115400	2233180180	17800	17800	17800	17800	302
667	20230601	115300	2227804580	17800	17790	17800	17790	16
668	20230601	115200	2227519870	17790	17770	17790	17770	2
669	20230601	115100	2227484310	17770	17770	17770	17770	27
670	20230601	115000	2227004520	17770	17770	17770	17770	13
671	20230601	114900	2226773510	17770	17760	17770	17760	402
672	20230601	114800	2219633970	17760	17760	17760	17760	120
673	20230601	114700	2217502770	17760	17760	17760	17760	250
674	20230601	114600	2213062770	17760	17760	17760	17760	993
675	20230601	114500	2195427090	17760	17770	17770	17760	91
676	20230601	114400	2193810910	17770	17780	17780	17770	399
677	20230601	114300	2186720600	17780	17780	17780	17780	53
678	20230601	114200	2185778260	17780	17780	17780	17780	27
679	20230601	114100	2185298200	17780	17780	17780	17780	1
680	20230601	114000	2185280420	17780	17780	17780	17780	100
681	20230601	113900	2183502420	17780	17800	17800	17780	279
682	20230601	113800	2178537800	17800	17800	17800	17800	327
683	20230601	113700	2172717200	17810	17820	17820	17810	23
684	20230601	113600	2172307350	17800	17800	17800	17800	32
685	20230601	113500	2171737750	17820	17820	17820	17820	4
686	20230601	113400	2171666470	17800	17800	17800	17800	0
687	20230601	113300	2171666470	17800	17800	17800	17800	103
688	20230601	113200	2169833070	17820	17820	17820	17820	0
689	20230601	113100	2169833070	17820	17840	17840	17820	121
690	20230601	113000	2167675960	17840	17840	17840	17840	19
691	20230601	112900	2167337000	17840	17840	17840	17840	121
692	20230601	112800	2165178360	17840	17840	17840	17840	0
693	20230601	112700	2165178360	17840	17840	17840	17840	138
694	20230601	112600	2162716440	17850	17830	17850	17830	111
695	20230601	112500	2160735860	17830	17820	17830	17820	4
696	20230601	112400	2160664570	17800	17800	17800	17800	142
697	20230601	112300	2158136970	17770	17770	17770	17770	149
698	20230601	112200	2155489240	17770	17770	17770	17770	1
699	20230601	112100	2155471470	17760	17760	17760	17760	299
700	20230601	112000	2150161230	17750	17760	17760	17750	605
701	20230601	111900	2139418640	17760	17760	17760	17760	194
702	20230601	111800	2135973200	17760	17760	17760	17760	160
703	20230601	111700	2133131600	17760	17760	17760	17760	82
704	20230601	111600	2131675280	17760	17760	17760	17760	360
705	20230601	111500	2125281680	17760	17780	17780	17750	2354
706	20230601	111400	2083467360	17790	17770	17790	17770	1452
707	20230601	111300	2057664620	17790	17780	17790	17780	73
708	20230601	111200	2056366660	17780	17800	17800	17780	667
709	20230601	111100	2044505310	17800	17800	17800	17800	150
710	20230601	111000	2041835310	17800	17800	17800	17800	26
711	20230601	110900	2041372510	17800	17800	17800	17800	0
712	20230601	110800	2041372510	17800	17810	17810	17800	89
713	20230601	110700	2039787880	17820	17830	17830	17810	896
714	20230601	110600	2023818930	17830	17830	17830	17830	100
715	20230601	110500	2022035930	17830	17840	17840	17830	51
716	20230601	110400	2021126590	17840	17840	17840	17840	2
717	20230601	110300	2021090910	17850	17850	17850	17850	1
718	20230601	110200	2021073060	17810	17810	17810	17810	0
719	20230601	110100	2021073060	17810	17810	17810	17810	82
720	20230601	110000	2019612640	17810	17810	17810	17800	168
721	20230601	105900	2016620660	17800	17800	17800	17800	158
722	20230601	105800	2013808260	17790	17790	17790	17790	208
723	20230601	105700	2010107940	17790	17780	17790	17780	181
724	20230601	105600	2006888760	17770	17780	17780	17770	435
725	20230601	105500	1999154480	17780	17750	17780	17750	1121
726	20230601	105400	1979246520	17750	17780	17780	17750	985
727	20230601	105300	1961750530	17780	17780	17780	17780	817
728	20230601	105200	1947224270	17780	17800	17800	17760	735
729	20230601	105100	1934162500	17790	17800	17800	17780	331
730	20230601	105000	1928276220	17780	17800	17800	17780	63
731	20230601	104900	1927154860	17800	17800	17800	17800	111
732	20230601	104800	1925179060	17800	17810	17810	17800	146
733	20230601	104700	1922580250	17810	17810	17810	17810	189
734	20230601	104600	1919214160	17810	17810	17810	17810	0
735	20230601	104500	1919214160	17810	17810	17810	17810	104
736	20230601	104400	1917361920	17800	17800	17800	17800	1
737	20230601	104300	1917344120	17800	17800	17800	17800	74
738	20230601	104200	1916026920	17800	17810	17810	17780	356
739	20230601	104100	1909689960	17810	17860	17860	17810	683
740	20230601	104000	1897501310	17860	17870	17910	17860	328
741	20230601	103900	1891640840	17880	17910	17910	17880	674
742	20230601	103800	1879582590	17900	17910	17910	17900	1359
743	20230601	103700	1855244150	17920	17890	17920	17890	288
744	20230601	103600	1850086230	17880	17880	17910	17880	528
745	20230601	103500	1840630590	17900	17900	17920	17890	2222
746	20230601	103400	1800851990	17900	17870	17920	17870	148
747	20230601	103300	1798204660	17870	17860	17870	17860	579
748	20230601	103200	1787860720	17860	17860	17860	17860	12
749	20230601	103100	1787646400	17860	17850	17860	17850	444
750	20230601	103000	1779718240	17860	17840	17860	17840	118
751	20230601	102900	1777612520	17840	17850	17850	17840	232
752	20230601	102800	1773472620	17850	17790	17850	17790	537
753	20230601	102700	1763904940	17770	17790	17790	17770	400
754	20230601	102600	1756790880	17790	17790	17790	17790	79
755	20230601	102500	1755385470	17790	17790	17790	17790	1
756	20230601	102400	1755367680	17810	17810	17810	17800	336
757	20230601	102300	1749384320	17820	17790	17820	17750	190
758	20230601	102200	1746006060	17820	17820	17820	17820	100
759	20230601	102100	1744224060	17820	17780	17820	17780	3060
760	20230601	102000	1689740790	17780	17740	17780	17740	335
761	20230601	101900	1683788930	17740	17740	17770	17740	599
762	20230601	101800	1673155210	17740	17740	17740	17740	70
763	20230601	101700	1671913410	17730	17730	17730	17720	580
764	20230601	101600	1661632580	17720	17730	17730	17720	153
765	20230601	101500	1658920320	17730	17730	17730	17720	817
766	20230601	101400	1644434920	17730	17730	17730	17730	127
767	20230601	101300	1642183210	17730	17730	17730	17720	757
768	20230601	101200	1628768720	17720	17720	17720	17720	1062
769	20230601	101100	1609950080	17720	17720	17720	17720	1150
770	20230601	101000	1589572080	17730	17730	17730	17730	705
771	20230601	100900	1577072430	17730	17730	17730	17730	425
772	20230601	100800	1569537180	17730	17740	17740	17730	935
773	20230601	100700	1552959130	17740	17750	17750	17740	132
774	20230601	100600	1550616930	17730	17740	17740	17730	1632
775	20230601	100500	1521667930	17730	17740	17740	17730	350
776	20230601	100400	1515460430	17730	17740	17750	17730	274
777	20230601	100300	1510600660	17740	17740	17750	17740	480
778	20230601	100200	1502084810	17740	17740	17750	17740	530
779	20230601	100100	1492681280	17740	17750	17750	17740	116
780	20230601	100000	1490622350	17750	17750	17750	17750	291
781	20230601	095900	1485457100	17750	17780	17780	17750	1171
782	20230601	095800	1464653570	17780	17780	17780	17770	157
783	20230601	095700	1461863210	17790	17760	17790	17760	32
784	20230601	095600	1461294860	17760	17760	17760	17760	55
785	20230601	095500	1460318060	17760	17760	17780	17760	392
786	20230601	095400	1453355140	17760	17750	17770	17750	386
787	20230601	095300	1446499560	17750	17760	17790	17750	183
788	20230601	095200	1443250800	17760	17760	17760	17760	100
789	20230601	095100	1441474800	17750	17760	17760	17740	741
790	20230601	095000	1428321970	17750	17760	17760	17740	431
791	20230601	094900	1420667670	17760	17740	17760	17740	421
792	20230601	094800	1413198390	17740	17730	17740	17720	526
793	20230601	094700	1403875980	17720	17720	17740	17720	676
794	20230601	094600	1391897240	17720	17740	17740	17720	854
795	20230601	094500	1376758820	17740	17740	17750	17740	251
796	20230601	094400	1372306070	17730	17730	17740	17730	421
797	20230601	094300	1364841730	17730	17730	17750	17730	975
798	20230601	094200	1347553770	17730	17750	17760	17730	1748
799	20230601	094100	1316534060	17760	17760	17760	17750	1413
800	20230601	094000	1291449810	17750	17780	17780	17740	1356
801	20230601	093900	1267378230	17780	17820	17820	17780	1267
802	20230601	093800	1244827930	17820	17820	17850	17820	203
803	20230601	093700	1241209660	17830	17850	17850	17830	303
804	20230601	093600	1235804920	17850	17850	17850	17830	52
805	20230601	093500	1234877060	17850	17850	17850	17850	226
806	20230601	093400	1230842960	17850	17880	17890	17850	473
807	20230601	093300	1222389480	17890	17940	17940	17890	1842
808	20230601	093200	1189390670	17930	17950	17950	17930	1274
809	20230601	093100	1166538740	17950	17950	17960	17950	890
810	20230601	093000	1150560510	17960	17940	17970	17930	2151
811	20230601	092900	1111948510	17930	17910	17930	17900	1085
812	20230601	092800	1092516330	17910	17890	17910	17880	760
813	20230601	092700	1078920820	17900	17890	17900	17890	231
814	20230601	092600	1074786000	17880	17810	17880	17810	2738
815	20230601	092500	1025906170	17810	17830	17830	17810	1108
816	20230601	092400	1006171380	17840	17840	17840	17830	218
817	20230601	092300	1002282550	17850	17800	17850	17800	361
818	20230601	092200	995843710	17800	17770	17800	17770	848
819	20230601	092100	980750060	17800	17760	17830	17710	2428
820	20230601	092000	937582910	17720	17720	17730	17710	1030
821	20230601	091900	919333530	17710	17730	17730	17710	496
822	20230601	091800	910549080	17730	17760	17770	17700	781
823	20230601	091700	896711370	17740	17770	17770	17740	1139
824	20230601	091600	876487080	17790	17790	17800	17770	278
825	20230601	091500	871542040	17790	17770	17810	17750	1165
826	20230601	091400	850847900	17780	17770	17790	17750	1552
827	20230601	091300	823278320	17770	17740	17770	17740	1483
828	20230601	091200	796937690	17740	17750	17750	17740	556
829	20230601	091100	787072270	17740	17680	17770	17670	2483
830	20230601	091000	743026010	17700	17690	17700	17660	2990
831	20230601	090900	690126870	17690	17690	17690	17680	1107
832	20230601	090800	670544490	17690	17630	17690	17610	1942
833	20230601	090700	636314490	17620	17690	17700	17600	9636
834	20230601	090600	466312180	17690	17680	17700	17660	986
835	20230601	090500	448877000	17700	17660	17730	17650	3469
836	20230601	090400	387595290	17660	17700	17700	17650	6159
837	20230601	090300	278722540	17700	17700	17710	17690	1270
838	20230601	090200	256241540	17700	17710	17710	17670	3125
839	20230601	090100	200944570	17710	17830	17830	17700	3441
840	20230601	090000	139882890	17800	17910	17920	17800	7112